{"amount":"20.29\u4ebf","changeAmount":"0.140","close":"18.300","currentPrice":"18.440","currenttime":"2024-05-27 16:00:00","e":{"@attributes":{"datetime":"2024-05-27 16:00:00","e1":"18.440","e2":"0.140","e3":"(0.77%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/20","05\/21","05\/22","05\/23","05\/24"]},"cy":{"o":["19.900","19.440","18.980","18.520","18.060"]},"cyrate":{"o":["-0.10%","-2.39%","-4.67%","-6.96%","-9.25%"]},"p":[{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.900","rise":"0","time":"09:35","volumn":"698.58\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.720","rise":"-0.90%","time":"09:40","volumn":"691.98\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.580","rise":"-1.61%","time":"09:45","volumn":"858.86\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.540","rise":"-1.81%","time":"09:50","volumn":"589.46\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.500","rise":"-2.01%","time":"09:55","volumn":"768.23\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.500","rise":"-2.01%","time":"10:00","volumn":"401.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.520","rise":"-1.91%","time":"10:05","volumn":"482.74\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.480","rise":"-2.11%","time":"10:10","volumn":"291.36\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.420","rise":"-2.41%","time":"10:15","volumn":"854.90\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.560","rise":"-1.71%","time":"10:20","volumn":"356.40\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.620","rise":"-1.41%","time":"10:25","volumn":"254.92\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.600","rise":"-1.51%","time":"10:30","volumn":"188.36\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.640","rise":"-1.31%","time":"10:35","volumn":"142.44\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.720","rise":"-0.90%","time":"10:40","volumn":"317.14\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.660","rise":"-1.21%","time":"10:45","volumn":"168.41\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.660","rise":"-1.21%","time":"10:50","volumn":"180.68\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.660","rise":"-1.21%","time":"10:55","volumn":"67.15\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.680","rise":"-1.11%","time":"11:00","volumn":"75.84\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.700","rise":"-1.01%","time":"11:05","volumn":"71.00\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.680","rise":"-1.11%","time":"11:10","volumn":"72.15\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.720","rise":"-0.90%","time":"11:15","volumn":"122.64\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.740","rise":"-0.80%","time":"11:20","volumn":"93.58\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.740","rise":"-0.80%","time":"11:25","volumn":"32.60\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.720","rise":"-0.90%","time":"11:30","volumn":"72.80\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.780","rise":"-0.60%","time":"11:35","volumn":"138.33\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.780","rise":"-0.60%","time":"11:40","volumn":"115.67\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.820","rise":"-0.40%","time":"11:45","volumn":"83.80\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.800","rise":"-0.50%","time":"11:50","volumn":"47.25\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.780","rise":"-0.60%","time":"11:55","volumn":"78.92\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.740","rise":"-0.80%","time":"12:00","volumn":"51.46\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.780","rise":"-0.60%","time":"13:05","volumn":"172.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.800","rise":"-0.50%","time":"13:10","volumn":"123.30\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.780","rise":"-0.60%","time":"13:15","volumn":"63.66\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.740","rise":"-0.80%","time":"13:20","volumn":"70.16\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.760","rise":"-0.70%","time":"13:25","volumn":"63.86\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.720","rise":"-0.90%","time":"13:30","volumn":"70.70\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.740","rise":"-0.80%","time":"13:35","volumn":"185.12\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.740","rise":"-0.80%","time":"13:40","volumn":"79.26\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.780","rise":"-0.60%","time":"13:45","volumn":"57.02\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.800","rise":"-0.50%","time":"13:50","volumn":"112.30\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.840","rise":"-0.30%","time":"13:55","volumn":"45.32\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.880","rise":"-0.10%","time":"14:00","volumn":"114.96\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.880","rise":"-0.10%","time":"14:05","volumn":"101.74\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.880","rise":"-0.10%","time":"14:10","volumn":"59.86\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.860","rise":"-0.20%","time":"14:15","volumn":"116.30\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.820","rise":"-0.40%","time":"14:20","volumn":"78.26\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.780","rise":"-0.60%","time":"14:25","volumn":"148.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.800","rise":"-0.50%","time":"14:30","volumn":"125.52\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.800","rise":"-0.50%","time":"14:35","volumn":"135.44\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.800","rise":"-0.50%","time":"14:40","volumn":"68.68\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.820","rise":"-0.40%","time":"14:45","volumn":"92.44\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.820","rise":"-0.40%","time":"14:50","volumn":"147.92\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.820","rise":"-0.40%","time":"14:55","volumn":"33.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.840","rise":"-0.30%","time":"15:00","volumn":"69.80\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.840","rise":"-0.30%","time":"15:05","volumn":"42.54\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.780","rise":"-0.60%","time":"15:10","volumn":"113.22\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.780","rise":"-0.60%","time":"15:15","volumn":"26.90\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.800","rise":"-0.50%","time":"15:20","volumn":"84.58\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.800","rise":"-0.50%","time":"15:25","volumn":"94.48\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.760","rise":"-0.70%","time":"15:30","volumn":"135.14\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.780","rise":"-0.60%","time":"15:35","volumn":"156.92\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.780","rise":"-0.60%","time":"15:40","volumn":"182.24\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.800","rise":"-0.50%","time":"15:45","volumn":"219.12\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.820","rise":"-0.40%","time":"15:50","volumn":"169.49\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.820","rise":"-0.40%","time":"15:55","volumn":"188.78\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.880","rise":"-0.10%","time":"16:00","volumn":"497.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.860","rise":"-0.20%","time":"09:35","volumn":"431.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.840","rise":"-0.30%","time":"09:40","volumn":"274.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.760","rise":"-0.70%","time":"09:45","volumn":"278.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.740","rise":"-0.80%","time":"09:50","volumn":"149.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.660","rise":"-1.21%","time":"09:55","volumn":"275.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.540","rise":"-1.81%","time":"10:00","volumn":"417.94\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.540","rise":"-1.81%","time":"10:05","volumn":"226.80\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.460","rise":"-2.21%","time":"10:10","volumn":"347.94\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-2.41%","time":"10:15","volumn":"477.53\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.51%","time":"10:20","volumn":"358.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.520","rise":"-1.91%","time":"10:25","volumn":"226.06\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.520","rise":"-1.91%","time":"10:30","volumn":"133.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.460","rise":"-2.21%","time":"10:35","volumn":"190.92\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.480","rise":"-2.11%","time":"10:40","volumn":"126.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.480","rise":"-2.11%","time":"10:45","volumn":"113.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.61%","time":"10:50","volumn":"180.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-2.41%","time":"10:55","volumn":"254.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.61%","time":"11:00","volumn":"120.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-2.41%","time":"11:05","volumn":"141.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-2.41%","time":"11:10","volumn":"69.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.360","rise":"-2.71%","time":"11:15","volumn":"116.12\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.61%","time":"11:20","volumn":"125.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.61%","time":"11:25","volumn":"70.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.61%","time":"11:30","volumn":"143.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.360","rise":"-2.71%","time":"11:35","volumn":"54.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.51%","time":"11:40","volumn":"70.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-2.41%","time":"11:45","volumn":"57.93\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.51%","time":"11:50","volumn":"93.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-2.41%","time":"11:55","volumn":"41.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-2.41%","time":"12:00","volumn":"28.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.480","rise":"-2.11%","time":"13:05","volumn":"264.44\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.500","rise":"-2.01%","time":"13:10","volumn":"176.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.51%","time":"13:15","volumn":"109.16\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.61%","time":"13:20","volumn":"162.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.61%","time":"13:25","volumn":"119.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.51%","time":"13:30","volumn":"125.44\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.360","rise":"-2.71%","time":"13:35","volumn":"135.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.340","rise":"-2.81%","time":"13:40","volumn":"231.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.280","rise":"-3.12%","time":"13:45","volumn":"276.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.52%","time":"13:50","volumn":"452.31\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.160","rise":"-3.72%","time":"13:55","volumn":"652.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.120","rise":"-3.92%","time":"14:00","volumn":"272.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.120","rise":"-3.92%","time":"14:05","volumn":"225.53\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.180","rise":"-3.62%","time":"14:10","volumn":"263.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.180","rise":"-3.62%","time":"14:15","volumn":"164.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.160","rise":"-3.72%","time":"14:20","volumn":"178.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.160","rise":"-3.72%","time":"14:25","volumn":"123.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.140","rise":"-3.82%","time":"14:30","volumn":"110.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.220","rise":"-3.42%","time":"14:35","volumn":"211.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.160","rise":"-3.72%","time":"14:40","volumn":"150.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.160","rise":"-3.72%","time":"14:45","volumn":"121.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.52%","time":"14:50","volumn":"130.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.52%","time":"14:55","volumn":"99.76\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.220","rise":"-3.42%","time":"15:00","volumn":"141.90\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.220","rise":"-3.42%","time":"15:05","volumn":"47.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.180","rise":"-3.62%","time":"15:10","volumn":"252.66\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.180","rise":"-3.62%","time":"15:15","volumn":"150.92\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.240","rise":"-3.32%","time":"15:20","volumn":"122.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.220","rise":"-3.42%","time":"15:25","volumn":"151.16\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.240","rise":"-3.32%","time":"15:30","volumn":"90.98\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.180","rise":"-3.62%","time":"15:35","volumn":"237.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.180","rise":"-3.62%","time":"15:40","volumn":"127.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.52%","time":"15:45","volumn":"128.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.52%","time":"15:50","volumn":"147.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.52%","time":"15:55","volumn":"228.06\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.300","rise":"-3.02%","time":"16:00","volumn":"1220.30\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.300","rise":"-3.02%","time":"09:35","volumn":"556.43\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.300","rise":"-3.02%","time":"09:40","volumn":"173.86\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.280","rise":"-3.12%","time":"09:45","volumn":"190.82\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.380","rise":"-2.61%","time":"09:50","volumn":"199.54\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.500","rise":"-2.01%","time":"09:55","volumn":"297.18\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.400","rise":"-2.51%","time":"10:00","volumn":"161.32\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.500","rise":"-2.01%","time":"10:05","volumn":"216.30\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.560","rise":"-1.71%","time":"10:10","volumn":"269.98\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.560","rise":"-1.71%","time":"10:15","volumn":"151.16\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.480","rise":"-2.11%","time":"10:20","volumn":"127.62\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.420","rise":"-2.41%","time":"10:25","volumn":"75.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.460","rise":"-2.21%","time":"10:30","volumn":"65.10\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.480","rise":"-2.11%","time":"10:35","volumn":"74.52\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.440","rise":"-2.31%","time":"10:40","volumn":"78.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.480","rise":"-2.11%","time":"10:45","volumn":"112.43\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"-2.71%","time":"10:50","volumn":"119.56\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"-2.71%","time":"10:55","volumn":"53.59\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"-2.71%","time":"11:00","volumn":"67.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.340","rise":"-2.81%","time":"11:05","volumn":"63.00\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.320","rise":"-2.91%","time":"11:10","volumn":"112.44\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.300","rise":"-3.02%","time":"11:15","volumn":"98.68\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.280","rise":"-3.12%","time":"11:20","volumn":"101.12\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.320","rise":"-2.91%","time":"11:25","volumn":"105.20\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.300","rise":"-3.02%","time":"11:30","volumn":"47.86\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.300","rise":"-3.02%","time":"11:35","volumn":"92.34\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"-2.71%","time":"11:40","volumn":"47.04\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.340","rise":"-2.81%","time":"11:45","volumn":"39.79\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.340","rise":"-2.81%","time":"11:50","volumn":"11.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"-2.71%","time":"11:55","volumn":"20.63\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.380","rise":"-2.61%","time":"12:00","volumn":"103.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.420","rise":"-2.41%","time":"13:05","volumn":"143.24\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.400","rise":"-2.51%","time":"13:10","volumn":"121.16\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.420","rise":"-2.41%","time":"13:15","volumn":"78.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.420","rise":"-2.41%","time":"13:20","volumn":"82.09\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.380","rise":"-2.61%","time":"13:25","volumn":"64.05\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.380","rise":"-2.61%","time":"13:30","volumn":"129.66\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"-2.71%","time":"13:35","volumn":"43.05\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.380","rise":"-2.61%","time":"13:40","volumn":"38.64\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.380","rise":"-2.61%","time":"13:45","volumn":"80.26\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.460","rise":"-2.21%","time":"13:50","volumn":"87.21\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.480","rise":"-2.11%","time":"13:55","volumn":"81.52\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.480","rise":"-2.11%","time":"14:00","volumn":"55.60\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.540","rise":"-1.81%","time":"14:05","volumn":"328.68\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.500","rise":"-2.01%","time":"14:10","volumn":"125.20\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.480","rise":"-2.11%","time":"14:15","volumn":"138.56\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.540","rise":"-1.81%","time":"14:20","volumn":"154.06\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.480","rise":"-2.11%","time":"14:25","volumn":"70.02\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.480","rise":"-2.11%","time":"14:30","volumn":"67.54\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.460","rise":"-2.21%","time":"14:35","volumn":"99.88\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.440","rise":"-2.31%","time":"14:40","volumn":"75.16\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.460","rise":"-2.21%","time":"14:45","volumn":"45.02\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.400","rise":"-2.51%","time":"14:50","volumn":"86.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"-2.71%","time":"14:55","volumn":"113.68\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"-2.71%","time":"15:00","volumn":"104.12\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"-2.71%","time":"15:05","volumn":"64.35\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.320","rise":"-2.91%","time":"15:10","volumn":"84.67\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.300","rise":"-3.02%","time":"15:15","volumn":"97.30\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.300","rise":"-3.02%","time":"15:20","volumn":"108.32\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.320","rise":"-2.91%","time":"15:25","volumn":"140.44\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.320","rise":"-2.91%","time":"15:30","volumn":"75.56\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.320","rise":"-2.91%","time":"15:35","volumn":"63.34\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.340","rise":"-2.81%","time":"15:40","volumn":"56.35\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"-2.71%","time":"15:45","volumn":"176.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.340","rise":"-2.81%","time":"15:50","volumn":"174.06\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"-2.71%","time":"15:55","volumn":"155.42\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.440","rise":"-2.31%","time":"16:00","volumn":"654.16\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"19.240","rise":"-3.32%","time":"09:35","volumn":"542.54\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"19.200","rise":"-3.52%","time":"09:40","volumn":"351.10\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"19.140","rise":"-3.82%","time":"09:45","volumn":"200.69\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"19.140","rise":"-3.82%","time":"09:50","volumn":"177.66\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"19.060","rise":"-4.22%","time":"09:55","volumn":"310.66\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-5.03%","time":"10:00","volumn":"526.74\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.780","rise":"-5.63%","time":"10:05","volumn":"926.94\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.960","rise":"-4.72%","time":"10:10","volumn":"531.28\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.840","rise":"-5.33%","time":"10:15","volumn":"172.72\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.840","rise":"-5.33%","time":"10:20","volumn":"183.78\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-5.03%","time":"10:25","volumn":"221.07\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.960","rise":"-4.72%","time":"10:30","volumn":"189.06\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-4.92%","time":"10:35","volumn":"189.32\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-4.92%","time":"10:40","volumn":"149.18\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-4.82%","time":"10:45","volumn":"165.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-4.92%","time":"10:50","volumn":"224.02\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-5.03%","time":"10:55","volumn":"174.93\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-5.03%","time":"11:00","volumn":"160.06\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-5.03%","time":"11:05","volumn":"285.70\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-4.92%","time":"11:10","volumn":"47.78\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-4.82%","time":"11:15","volumn":"55.98\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-4.82%","time":"11:20","volumn":"84.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-5.03%","time":"11:25","volumn":"58.48\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-4.92%","time":"11:30","volumn":"81.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-4.82%","time":"11:35","volumn":"68.94\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-4.92%","time":"11:40","volumn":"46.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-5.03%","time":"11:45","volumn":"25.86\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-4.82%","time":"11:50","volumn":"86.78\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-4.82%","time":"11:55","volumn":"21.74\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-4.92%","time":"12:00","volumn":"32.80\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-4.92%","time":"13:05","volumn":"239.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-5.03%","time":"13:10","volumn":"53.10\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.840","rise":"-5.33%","time":"13:15","volumn":"138.42\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.840","rise":"-5.33%","time":"13:20","volumn":"108.58\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.840","rise":"-5.33%","time":"13:25","volumn":"94.34\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.840","rise":"-5.33%","time":"13:30","volumn":"211.85\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.820","rise":"-5.43%","time":"13:35","volumn":"186.11\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.880","rise":"-5.13%","time":"13:40","volumn":"145.86\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.820","rise":"-5.43%","time":"13:45","volumn":"90.24\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.800","rise":"-5.53%","time":"13:50","volumn":"95.16\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.760","rise":"-5.73%","time":"13:55","volumn":"334.12\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.800","rise":"-5.53%","time":"14:00","volumn":"175.99\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.880","rise":"-5.13%","time":"14:05","volumn":"78.86\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.860","rise":"-5.23%","time":"14:10","volumn":"120.04\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.860","rise":"-5.23%","time":"14:15","volumn":"173.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.880","rise":"-5.13%","time":"14:20","volumn":"107.92\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.960","rise":"-4.72%","time":"14:25","volumn":"125.50\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-4.92%","time":"14:30","volumn":"82.20\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-4.92%","time":"14:35","volumn":"97.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-5.03%","time":"14:40","volumn":"143.86\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-4.92%","time":"14:45","volumn":"97.46\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-4.82%","time":"14:50","volumn":"113.06\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-4.92%","time":"14:55","volumn":"56.44\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-4.92%","time":"15:00","volumn":"90.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-5.03%","time":"15:05","volumn":"164.31\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-4.82%","time":"15:10","volumn":"72.52\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-4.82%","time":"15:15","volumn":"148.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-4.92%","time":"15:20","volumn":"85.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-5.03%","time":"15:25","volumn":"76.92\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.880","rise":"-5.13%","time":"15:30","volumn":"202.21\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.820","rise":"-5.43%","time":"15:35","volumn":"219.84\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.860","rise":"-5.23%","time":"15:40","volumn":"188.95\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.840","rise":"-5.33%","time":"15:45","volumn":"143.46\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.880","rise":"-5.13%","time":"15:50","volumn":"117.16\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.880","rise":"-5.13%","time":"15:55","volumn":"246.80\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-4.82%","time":"16:00","volumn":"753.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.560","rise":"-6.73%","time":"09:35","volumn":"2300.21\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.900","rise":"-5.03%","time":"09:40","volumn":"889.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.700","rise":"-6.03%","time":"09:45","volumn":"663.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.740","rise":"-5.83%","time":"09:50","volumn":"342.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.480","rise":"-7.14%","time":"09:55","volumn":"453.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-7.74%","time":"10:00","volumn":"588.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-7.74%","time":"10:05","volumn":"497.16\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-7.74%","time":"10:10","volumn":"353.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-8.04%","time":"10:15","volumn":"246.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.380","rise":"-7.64%","time":"10:20","volumn":"555.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-8.14%","time":"10:25","volumn":"210.16\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-8.24%","time":"10:30","volumn":"644.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-8.14%","time":"10:35","volumn":"197.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.240","rise":"-8.34%","time":"10:40","volumn":"278.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-7.74%","time":"10:45","volumn":"358.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-7.74%","time":"10:50","volumn":"164.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.320","rise":"-7.94%","time":"10:55","volumn":"195.18\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-8.24%","time":"11:00","volumn":"190.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-7.74%","time":"11:05","volumn":"191.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-7.74%","time":"11:10","volumn":"139.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.380","rise":"-7.64%","time":"11:15","volumn":"227.65\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-7.74%","time":"11:20","volumn":"207.45\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.340","rise":"-7.84%","time":"11:25","volumn":"71.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.340","rise":"-7.84%","time":"11:30","volumn":"87.96\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.320","rise":"-7.94%","time":"11:35","volumn":"48.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.320","rise":"-7.94%","time":"11:40","volumn":"77.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-8.14%","time":"11:45","volumn":"91.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-8.14%","time":"11:50","volumn":"50.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-8.24%","time":"11:55","volumn":"101.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-8.24%","time":"12:00","volumn":"58.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-8.04%","time":"13:05","volumn":"449.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-8.24%","time":"13:10","volumn":"161.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.240","rise":"-8.34%","time":"13:15","volumn":"138.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-8.54%","time":"13:20","volumn":"322.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-8.44%","time":"13:25","volumn":"172.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-8.54%","time":"13:30","volumn":"104.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.160","rise":"-8.74%","time":"13:35","volumn":"306.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-8.14%","time":"13:40","volumn":"244.72\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-8.14%","time":"13:45","volumn":"94.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-8.14%","time":"13:50","volumn":"81.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-8.14%","time":"13:55","volumn":"171.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-8.14%","time":"14:00","volumn":"147.18\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-8.14%","time":"14:05","volumn":"119.18\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.320","rise":"-7.94%","time":"14:10","volumn":"195.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-8.04%","time":"14:15","volumn":"101.64\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-8.14%","time":"14:20","volumn":"158.72\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-8.24%","time":"14:25","volumn":"140.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.240","rise":"-8.34%","time":"14:30","volumn":"170.16\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-8.54%","time":"14:35","volumn":"159.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-8.44%","time":"14:40","volumn":"214.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-8.44%","time":"14:45","volumn":"73.28\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-8.44%","time":"14:50","volumn":"191.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-8.54%","time":"14:55","volumn":"153.94\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-8.44%","time":"15:00","volumn":"175.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.180","rise":"-8.64%","time":"15:05","volumn":"98.54\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.140","rise":"-8.84%","time":"15:10","volumn":"165.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.060","rise":"-9.25%","time":"15:15","volumn":"460.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-8.54%","time":"15:20","volumn":"223.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-8.54%","time":"15:25","volumn":"189.54\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.180","rise":"-8.64%","time":"15:30","volumn":"139.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.160","rise":"-8.74%","time":"15:35","volumn":"201.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-8.54%","time":"15:40","volumn":"164.66\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.160","rise":"-8.74%","time":"15:45","volumn":"271.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-8.24%","time":"15:50","volumn":"482.95\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-8.24%","time":"15:55","volumn":"191.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-8.04%","time":"16:00","volumn":"908.12\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"18827.35","ratio":"1.17%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"4012.84","ratio":"2.14%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6688.13","ratio":"1.25%"}],"marketCapitalization":"4601.77\u4ebf","maxPrice":"18.500","minPrice":"17.820","monthlyTendency":{"cx":{"o":["2024\/04\/25","2024\/05\/24"]},"cy":{"o":["19.980","19.135","18.290","17.445","16.600"]},"cyrate":{"o":["20.36%","16.36%","12.35%","8.34%","4.34%"]},"p":[{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.600","rise":"0","time":"04\/25","volumn":"7683.54\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.360","rise":"4.58%","time":"04\/26","volumn":"2.33\u4ebf"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.420","rise":"4.94%","time":"04\/29","volumn":"1.75\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.320","rise":"4.34%","time":"04\/30","volumn":"9431.88\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"17.640","rise":"6.27%","time":"05\/02","volumn":"7533.43\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.180","rise":"9.52%","time":"05\/03","volumn":"9662.88\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.100","rise":"9.04%","time":"05\/06","volumn":"1.09\u4ebf"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.940","rise":"8.07%","time":"05\/07","volumn":"8224.25\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.100","rise":"15.06%","time":"05\/08","volumn":"2.97\u4ebf"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.160","rise":"15.42%","time":"05\/09","volumn":"1.37\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.400","rise":"16.87%","time":"05\/10","volumn":"1.21\u4ebf"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.360","rise":"16.63%","time":"05\/13","volumn":"9980.49\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.980","rise":"20.36%","time":"05\/14","volumn":"1.91\u4ebf"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.820","rise":"19.40%","time":"05\/16","volumn":"1.28\u4ebf"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.940","rise":"20.12%","time":"05\/17","volumn":"1.05\u4ebf"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.880","rise":"19.76%","time":"05\/20","volumn":"1.26\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.300","rise":"16.27%","time":"05\/21","volumn":"1.34\u4ebf"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.440","rise":"17.11%","time":"05\/22","volumn":"8098.73\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"14.10%","time":"05\/23","volumn":"1.19\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"10.24%","time":"05\/24","volumn":"1.82\u4ebf"}],"points":"20"},"open":"18.200","priceChangeRatio":"0.77%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5c0f\u7c73\u96c6\u56e2\uff0d\uff37","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["18.500","18.340","18.180","18.020","17.860"]},"cyrate":{"o":["1.09%","0.22%","-0.66%","-1.53%","-2.40%"]},"p":[{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.200","rise":"-0.55%","time":"09:30","volumn":"47.49\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.260","rise":"-0.22%","time":"09:31","volumn":"215.51\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.140","rise":"-0.87%","time":"09:32","volumn":"286.75\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.080","rise":"-1.20%","time":"09:33","volumn":"375.20\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.080","rise":"-1.20%","time":"09:34","volumn":"444.92\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.940","rise":"-1.97%","time":"09:35","volumn":"658.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.860","rise":"-2.40%","time":"09:36","volumn":"903.83\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.000","rise":"-1.64%","time":"09:37","volumn":"1056.22\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.980","rise":"-1.75%","time":"09:38","volumn":"1167.40\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.980","rise":"-1.75%","time":"09:39","volumn":"1215.88\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.960","rise":"-1.86%","time":"09:40","volumn":"1266.93\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.060","rise":"-1.31%","time":"09:41","volumn":"1410.01\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.100","rise":"-1.09%","time":"09:42","volumn":"1506.85\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.120","rise":"-0.98%","time":"09:43","volumn":"1557.45\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.060","rise":"-1.31%","time":"09:44","volumn":"1615.85\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.980","rise":"-1.75%","time":"09:45","volumn":"1656.43\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.020","rise":"-1.53%","time":"09:46","volumn":"1708.95\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.020","rise":"-1.53%","time":"09:47","volumn":"1775.31\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.000","rise":"-1.64%","time":"09:48","volumn":"1817.27\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.040","rise":"-1.42%","time":"09:49","volumn":"1901.25\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.000","rise":"-1.64%","time":"09:50","volumn":"1996.57\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.060","rise":"-1.31%","time":"09:51","volumn":"2047.97\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.000","rise":"-1.64%","time":"09:52","volumn":"2082.53\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.980","rise":"-1.75%","time":"09:53","volumn":"2165.65\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.980","rise":"-1.75%","time":"09:54","volumn":"2209.85\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.000","rise":"-1.64%","time":"09:55","volumn":"2281.23\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.000","rise":"-1.64%","time":"09:56","volumn":"2308.83\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.000","rise":"-1.64%","time":"09:57","volumn":"2341.77\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.040","rise":"-1.42%","time":"09:58","volumn":"2370.79\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.040","rise":"-1.42%","time":"09:59","volumn":"2405.19\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.040","rise":"-1.42%","time":"10:00","volumn":"2429.23\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.000","rise":"-1.64%","time":"10:01","volumn":"2502.07\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.980","rise":"-1.75%","time":"10:02","volumn":"2559.93\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.980","rise":"-1.75%","time":"10:03","volumn":"2595.55\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.920","rise":"-2.08%","time":"10:04","volumn":"2651.36\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.920","rise":"-2.08%","time":"10:05","volumn":"2724.34\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.980","rise":"-1.75%","time":"10:06","volumn":"2800.72\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.960","rise":"-1.86%","time":"10:07","volumn":"2832.14\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.040","rise":"-1.42%","time":"10:08","volumn":"2935.38\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.040","rise":"-1.42%","time":"10:09","volumn":"3002.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.080","rise":"-1.20%","time":"10:10","volumn":"3091.68\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.080","rise":"-1.20%","time":"10:11","volumn":"3173.94\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.080","rise":"-1.20%","time":"10:12","volumn":"3217.16\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.120","rise":"-0.98%","time":"10:13","volumn":"3280.46\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.080","rise":"-1.20%","time":"10:14","volumn":"3321.84\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.060","rise":"-1.31%","time":"10:15","volumn":"3353.42\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.060","rise":"-1.31%","time":"10:16","volumn":"3380.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.020","rise":"-1.53%","time":"10:17","volumn":"3417.50\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.100","rise":"-1.09%","time":"10:18","volumn":"3477.70\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.120","rise":"-0.98%","time":"10:19","volumn":"3538.26\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.120","rise":"-0.98%","time":"10:20","volumn":"3591.40\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.100","rise":"-1.09%","time":"10:21","volumn":"3681.98\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.100","rise":"-1.09%","time":"10:22","volumn":"3731.90\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.120","rise":"-0.98%","time":"10:23","volumn":"3778.48\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.100","rise":"-1.09%","time":"10:24","volumn":"3848.42\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.100","rise":"-1.09%","time":"10:25","volumn":"3890.14\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.120","rise":"-0.98%","time":"10:26","volumn":"3998.96\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.080","rise":"-1.20%","time":"10:27","volumn":"4041.28\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.080","rise":"-1.20%","time":"10:28","volumn":"4051.32\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.060","rise":"-1.31%","time":"10:29","volumn":"4120.64\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.040","rise":"-1.42%","time":"10:30","volumn":"4151.15\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.020","rise":"-1.53%","time":"10:31","volumn":"4193.57\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.020","rise":"-1.53%","time":"10:32","volumn":"4249.43\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.020","rise":"-1.53%","time":"10:33","volumn":"4307.37\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.060","rise":"-1.31%","time":"10:34","volumn":"4339.67\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.060","rise":"-1.31%","time":"10:35","volumn":"4369.39\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.080","rise":"-1.20%","time":"10:36","volumn":"4415.91\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.080","rise":"-1.20%","time":"10:37","volumn":"4433.65\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.100","rise":"-1.09%","time":"10:38","volumn":"4460.17\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.120","rise":"-0.98%","time":"10:39","volumn":"4503.03\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.140","rise":"-0.87%","time":"10:40","volumn":"4509.71\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.160","rise":"-0.77%","time":"10:41","volumn":"4558.19\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.120","rise":"-0.98%","time":"10:42","volumn":"4586.55\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.100","rise":"-1.09%","time":"10:43","volumn":"4602.31\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.120","rise":"-0.98%","time":"10:44","volumn":"4629.65\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.120","rise":"-0.98%","time":"10:45","volumn":"4638.83\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.140","rise":"-0.87%","time":"10:46","volumn":"4666.25\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.100","rise":"-1.09%","time":"10:47","volumn":"4679.93\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.140","rise":"-0.87%","time":"10:48","volumn":"4714.69\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.160","rise":"-0.77%","time":"10:49","volumn":"4753.81\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.160","rise":"-0.77%","time":"10:50","volumn":"4759.11\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.180","rise":"-0.66%","time":"10:51","volumn":"4804.75\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.180","rise":"-0.66%","time":"10:52","volumn":"4887.15\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.220","rise":"-0.44%","time":"10:53","volumn":"4923.95\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.240","rise":"-0.33%","time":"10:54","volumn":"4962.71\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.260","rise":"-0.22%","time":"10:55","volumn":"5029.27\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.220","rise":"-0.44%","time":"10:56","volumn":"5070.65\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.220","rise":"-0.44%","time":"10:57","volumn":"5092.55\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.260","rise":"-0.22%","time":"10:58","volumn":"5147.45\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.260","rise":"-0.22%","time":"10:59","volumn":"5168.19\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.260","rise":"-0.22%","time":"11:00","volumn":"5183.09\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.240","rise":"-0.33%","time":"11:01","volumn":"5212.79\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.220","rise":"-0.44%","time":"11:02","volumn":"5221.75\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.180","rise":"-0.66%","time":"11:03","volumn":"5246.47\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.180","rise":"-0.66%","time":"11:04","volumn":"5257.61\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.180","rise":"-0.66%","time":"11:05","volumn":"5283.67\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.240","rise":"-0.33%","time":"11:06","volumn":"5362.89\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.260","rise":"-0.22%","time":"11:07","volumn":"5409.39\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.260","rise":"-0.22%","time":"11:08","volumn":"5448.69\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.240","rise":"-0.33%","time":"11:09","volumn":"5495.13\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.280","rise":"-0.11%","time":"11:10","volumn":"5516.25\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"0.00%","time":"11:11","volumn":"5543.91\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"0.00%","time":"11:12","volumn":"5600.53\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"0.00%","time":"11:13","volumn":"5614.11\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.240","rise":"-0.33%","time":"11:14","volumn":"5668.77\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.280","rise":"-0.11%","time":"11:15","volumn":"5681.71\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.260","rise":"-0.22%","time":"11:16","volumn":"5713.43\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.260","rise":"-0.22%","time":"11:17","volumn":"5725.71\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.260","rise":"-0.22%","time":"11:18","volumn":"5762.43\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.240","rise":"-0.33%","time":"11:19","volumn":"5789.53\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.260","rise":"-0.22%","time":"11:20","volumn":"5800.45\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.260","rise":"-0.22%","time":"11:21","volumn":"5825.73\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.280","rise":"-0.11%","time":"11:22","volumn":"5855.91\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.280","rise":"-0.11%","time":"11:23","volumn":"5862.27\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.280","rise":"-0.11%","time":"11:24","volumn":"5871.65\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"0.00%","time":"11:25","volumn":"5897.77\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"0.00%","time":"11:26","volumn":"5949.03\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.320","rise":"0.11%","time":"11:27","volumn":"5959.79\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.320","rise":"0.11%","time":"11:28","volumn":"5985.67\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.340","rise":"0.22%","time":"11:29","volumn":"6001.67\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.340","rise":"0.22%","time":"11:30","volumn":"6025.31\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.320","rise":"0.11%","time":"11:31","volumn":"6041.59\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.320","rise":"0.11%","time":"11:32","volumn":"6076.75\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.320","rise":"0.11%","time":"11:33","volumn":"6086.79\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.320","rise":"0.11%","time":"11:34","volumn":"6099.29\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.320","rise":"0.11%","time":"11:35","volumn":"6128.61\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.340","rise":"0.22%","time":"11:36","volumn":"6137.93\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"0.00%","time":"11:37","volumn":"6150.03\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.320","rise":"0.11%","time":"11:38","volumn":"6155.07\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"0.00%","time":"11:39","volumn":"6179.55\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.280","rise":"-0.11%","time":"11:40","volumn":"6206.45\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.280","rise":"-0.11%","time":"11:41","volumn":"6215.45\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"0.00%","time":"11:42","volumn":"6219.97\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"0.00%","time":"11:43","volumn":"6225.31\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.280","rise":"-0.11%","time":"11:44","volumn":"6230.39\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.280","rise":"-0.11%","time":"11:45","volumn":"6240.91\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"0.00%","time":"11:46","volumn":"6249.89\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"0.00%","time":"11:47","volumn":"6254.67\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"0.00%","time":"11:48","volumn":"6260.69\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"0.00%","time":"11:49","volumn":"6266.27\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"0.00%","time":"11:50","volumn":"6291.15\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.280","rise":"-0.11%","time":"11:51","volumn":"6307.47\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"0.00%","time":"11:52","volumn":"6309.65\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"0.00%","time":"11:53","volumn":"6317.89\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"0.00%","time":"11:54","volumn":"6344.19\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.280","rise":"-0.11%","time":"11:55","volumn":"6352.43\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.280","rise":"-0.11%","time":"11:56","volumn":"6359.85\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.280","rise":"-0.11%","time":"11:57","volumn":"6365.09\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.260","rise":"-0.22%","time":"11:58","volumn":"6376.15\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.260","rise":"-0.22%","time":"11:59","volumn":"6382.11\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.260","rise":"-0.22%","time":"12:00","volumn":"6389.21\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.320","rise":"0.11%","time":"13:01","volumn":"6443.25\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.340","rise":"0.22%","time":"13:02","volumn":"6484.39\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.340","rise":"0.22%","time":"13:03","volumn":"6515.73\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.340","rise":"0.22%","time":"13:04","volumn":"6545.49\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.380","rise":"0.44%","time":"13:05","volumn":"6573.67\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.380","rise":"0.44%","time":"13:06","volumn":"6590.87\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.380","rise":"0.44%","time":"13:07","volumn":"6635.93\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.380","rise":"0.44%","time":"13:08","volumn":"6653.19\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.380","rise":"0.44%","time":"13:09","volumn":"6690.81\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.380","rise":"0.44%","time":"13:10","volumn":"6699.85\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.400","rise":"0.55%","time":"13:11","volumn":"6750.30\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.380","rise":"0.44%","time":"13:12","volumn":"6781.63\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.400","rise":"0.55%","time":"13:13","volumn":"6796.91\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.440","rise":"0.77%","time":"13:14","volumn":"6888.22\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.440","rise":"0.77%","time":"13:15","volumn":"6903.82\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.440","rise":"0.77%","time":"13:16","volumn":"6918.64\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"13:17","volumn":"6943.10\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.400","rise":"0.55%","time":"13:18","volumn":"6971.94\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.380","rise":"0.44%","time":"13:19","volumn":"7005.28\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.400","rise":"0.55%","time":"13:20","volumn":"7030.82\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.380","rise":"0.44%","time":"13:21","volumn":"7063.50\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.380","rise":"0.44%","time":"13:22","volumn":"7084.88\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.380","rise":"0.44%","time":"13:23","volumn":"7106.94\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.360","rise":"0.33%","time":"13:24","volumn":"7115.64\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.340","rise":"0.22%","time":"13:25","volumn":"7183.44\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.340","rise":"0.22%","time":"13:26","volumn":"7191.42\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.340","rise":"0.22%","time":"13:27","volumn":"7203.56\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"0.00%","time":"13:28","volumn":"7217.78\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.340","rise":"0.22%","time":"13:29","volumn":"7240.28\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.340","rise":"0.22%","time":"13:30","volumn":"7255.86\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.360","rise":"0.33%","time":"13:31","volumn":"7275.84\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.340","rise":"0.22%","time":"13:32","volumn":"7291.66\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.320","rise":"0.11%","time":"13:33","volumn":"7321.92\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"0.00%","time":"13:34","volumn":"7363.08\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.320","rise":"0.11%","time":"13:35","volumn":"7425.84\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.340","rise":"0.22%","time":"13:36","volumn":"7429.10\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.320","rise":"0.11%","time":"13:37","volumn":"7458.06\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.340","rise":"0.22%","time":"13:38","volumn":"7460.98\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.340","rise":"0.22%","time":"13:39","volumn":"7477.34\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.340","rise":"0.22%","time":"13:40","volumn":"7483.70\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.380","rise":"0.44%","time":"13:41","volumn":"7516.68\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.380","rise":"0.44%","time":"13:42","volumn":"7522.46\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.360","rise":"0.33%","time":"13:43","volumn":"7560.90\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.360","rise":"0.33%","time":"13:44","volumn":"7563.94\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.320","rise":"0.11%","time":"13:45","volumn":"7573.66\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.320","rise":"0.11%","time":"13:46","volumn":"7580.94\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.340","rise":"0.22%","time":"13:47","volumn":"7590.56\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.340","rise":"0.22%","time":"13:48","volumn":"7599.28\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"0.00%","time":"13:49","volumn":"7616.06\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"0.00%","time":"13:50","volumn":"7622.82\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"0.00%","time":"13:51","volumn":"7645.58\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.280","rise":"-0.11%","time":"13:52","volumn":"7686.44\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"0.00%","time":"13:53","volumn":"7731.22\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"0.00%","time":"13:54","volumn":"7771.06\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"0.00%","time":"13:55","volumn":"7807.62\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"0.00%","time":"13:56","volumn":"7810.06\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"0.00%","time":"13:57","volumn":"7816.16\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.320","rise":"0.11%","time":"13:58","volumn":"7834.74\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.260","rise":"-0.22%","time":"13:59","volumn":"7885.72\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.260","rise":"-0.22%","time":"14:00","volumn":"7895.26\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.260","rise":"-0.22%","time":"14:01","volumn":"7929.28\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.280","rise":"-0.11%","time":"14:02","volumn":"7957.86\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.280","rise":"-0.11%","time":"14:03","volumn":"7969.02\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"0.00%","time":"14:04","volumn":"7975.02\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"0.00%","time":"14:05","volumn":"7981.86\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"0.00%","time":"14:06","volumn":"7990.50\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"0.00%","time":"14:07","volumn":"8006.02\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"0.00%","time":"14:08","volumn":"8033.86\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.320","rise":"0.11%","time":"14:09","volumn":"8085.68\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.340","rise":"0.22%","time":"14:10","volumn":"8090.30\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.340","rise":"0.22%","time":"14:11","volumn":"8147.62\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.320","rise":"0.11%","time":"14:12","volumn":"8198.84\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.340","rise":"0.22%","time":"14:13","volumn":"8220.54\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.360","rise":"0.33%","time":"14:14","volumn":"8228.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.340","rise":"0.22%","time":"14:15","volumn":"8258.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.360","rise":"0.33%","time":"14:16","volumn":"8269.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.360","rise":"0.33%","time":"14:17","volumn":"8350.82\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.360","rise":"0.33%","time":"14:18","volumn":"8375.78\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.380","rise":"0.44%","time":"14:19","volumn":"8401.71\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.400","rise":"0.55%","time":"14:20","volumn":"8420.95\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.400","rise":"0.55%","time":"14:21","volumn":"8451.57\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.400","rise":"0.55%","time":"14:22","volumn":"8465.07\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.400","rise":"0.55%","time":"14:23","volumn":"8482.61\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"14:24","volumn":"8508.87\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.440","rise":"0.77%","time":"14:25","volumn":"8536.59\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.440","rise":"0.77%","time":"14:26","volumn":"8555.21\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.440","rise":"0.77%","time":"14:27","volumn":"8574.25\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"14:28","volumn":"8600.75\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.440","rise":"0.77%","time":"14:29","volumn":"8617.89\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"14:30","volumn":"8679.17\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"14:31","volumn":"8725.21\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.440","rise":"0.77%","time":"14:32","volumn":"8755.19\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.440","rise":"0.77%","time":"14:33","volumn":"8776.89\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.440","rise":"0.77%","time":"14:34","volumn":"8791.55\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.460","rise":"0.87%","time":"14:35","volumn":"8808.55\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.460","rise":"0.87%","time":"14:36","volumn":"8845.17\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.480","rise":"0.98%","time":"14:37","volumn":"8869.57\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.480","rise":"0.98%","time":"14:38","volumn":"8899.99\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.460","rise":"0.87%","time":"14:39","volumn":"8929.49\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.460","rise":"0.87%","time":"14:40","volumn":"8978.17\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.460","rise":"0.87%","time":"14:41","volumn":"8994.87\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.460","rise":"0.87%","time":"14:42","volumn":"9049.81\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.440","rise":"0.77%","time":"14:43","volumn":"9066.37\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.460","rise":"0.87%","time":"14:44","volumn":"9081.27\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.460","rise":"0.87%","time":"14:45","volumn":"9097.15\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.500","rise":"1.09%","time":"14:46","volumn":"9147.51\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.500","rise":"1.09%","time":"14:47","volumn":"9180.07\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.500","rise":"1.09%","time":"14:48","volumn":"9236.87\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.480","rise":"0.98%","time":"14:49","volumn":"9269.05\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.480","rise":"0.98%","time":"14:50","volumn":"9298.33\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.460","rise":"0.87%","time":"14:51","volumn":"9328.03\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.480","rise":"0.98%","time":"14:52","volumn":"9336.59\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.480","rise":"0.98%","time":"14:53","volumn":"9359.21\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.480","rise":"0.98%","time":"14:54","volumn":"9371.75\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.460","rise":"0.87%","time":"14:55","volumn":"9391.95\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.460","rise":"0.87%","time":"14:56","volumn":"9431.59\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.460","rise":"0.87%","time":"14:57","volumn":"9441.31\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.460","rise":"0.87%","time":"14:58","volumn":"9454.81\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.460","rise":"0.87%","time":"14:59","volumn":"9467.43\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"15:00","volumn":"9502.99\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"15:01","volumn":"9522.63\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"15:02","volumn":"9531.63\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.440","rise":"0.77%","time":"15:03","volumn":"9571.31\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"15:04","volumn":"9579.47\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"15:05","volumn":"9591.01\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.440","rise":"0.77%","time":"15:06","volumn":"9598.01\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.440","rise":"0.77%","time":"15:07","volumn":"9601.77\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.440","rise":"0.77%","time":"15:08","volumn":"9607.93\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"15:09","volumn":"9614.07\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"15:10","volumn":"9621.13\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.440","rise":"0.77%","time":"15:11","volumn":"9628.03\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.440","rise":"0.77%","time":"15:12","volumn":"9635.23\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"15:13","volumn":"9645.51\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"15:14","volumn":"9663.45\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"15:15","volumn":"9670.65\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.400","rise":"0.55%","time":"15:16","volumn":"9677.63\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"15:17","volumn":"9685.45\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"15:18","volumn":"9698.61\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.440","rise":"0.77%","time":"15:19","volumn":"9729.99\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.440","rise":"0.77%","time":"15:20","volumn":"9738.25\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"15:21","volumn":"9762.41\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"15:22","volumn":"9765.65\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"15:23","volumn":"9772.53\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"15:24","volumn":"9781.09\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.400","rise":"0.55%","time":"15:25","volumn":"9788.09\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"15:26","volumn":"9799.83\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"15:27","volumn":"9810.91\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"15:28","volumn":"9823.41\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"15:29","volumn":"9833.85\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"15:30","volumn":"9841.79\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"15:31","volumn":"9849.03\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.400","rise":"0.55%","time":"15:32","volumn":"9860.55\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.400","rise":"0.55%","time":"15:33","volumn":"9875.83\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"15:34","volumn":"9885.19\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.400","rise":"0.55%","time":"15:35","volumn":"9906.23\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.400","rise":"0.55%","time":"15:36","volumn":"9918.09\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.400","rise":"0.55%","time":"15:37","volumn":"9943.87\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.400","rise":"0.55%","time":"15:38","volumn":"9956.73\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.400","rise":"0.55%","time":"15:39","volumn":"9967.35\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.400","rise":"0.55%","time":"15:40","volumn":"9976.87\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"15:41","volumn":"9986.95\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.380","rise":"0.44%","time":"15:42","volumn":"1.00\u4ebf"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.400","rise":"0.55%","time":"15:43","volumn":"1.01\u4ebf"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"15:44","volumn":"1.01\u4ebf"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"15:45","volumn":"1.02\u4ebf"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"15:46","volumn":"1.02\u4ebf"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"15:47","volumn":"1.03\u4ebf"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"15:48","volumn":"1.04\u4ebf"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"15:49","volumn":"1.04\u4ebf"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"15:50","volumn":"1.04\u4ebf"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"15:51","volumn":"1.04\u4ebf"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.440","rise":"0.77%","time":"15:52","volumn":"1.05\u4ebf"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.400","rise":"0.55%","time":"15:53","volumn":"1.05\u4ebf"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.400","rise":"0.55%","time":"15:54","volumn":"1.05\u4ebf"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.400","rise":"0.55%","time":"15:55","volumn":"1.05\u4ebf"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"15:56","volumn":"1.06\u4ebf"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"15:57","volumn":"1.06\u4ebf"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.400","rise":"0.55%","time":"15:58","volumn":"1.06\u4ebf"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"0.66%","time":"15:59","volumn":"1.07\u4ebf"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.440","rise":"0.77%","time":"16:00","volumn":"1.11\u4ebf"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5c0f\u7c73\u96c6\u56e2\uff0d\uff37[01810]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_01810.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/01810.html?from=360search","volume":"1.11\u4ebf","yearlyTendency":{"cx":{"o":["2023\/06\/02","2024\/05\/24"]},"cy":{"o":["19.980","17.483","14.985","12.488","9.990"]},"cyrate":{"o":["86.03%","62.78%","39.53%","16.27%","-6.98%"]},"p":[{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"10.740","rise":"0","time":"06\/02","volumn":"1.23\u4ebf"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"10.920","rise":"1.68%","time":"06\/05","volumn":"5238.41\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"10.860","rise":"1.12%","time":"06\/06","volumn":"3648.85\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"11.060","rise":"2.98%","time":"06\/07","volumn":"4382.63\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"10.880","rise":"1.30%","time":"06\/08","volumn":"4707.83\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"10.840","rise":"0.93%","time":"06\/09","volumn":"4528.99\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"10.660","rise":"-0.74%","time":"06\/12","volumn":"5585.50\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"10.940","rise":"1.86%","time":"06\/13","volumn":"7003.75\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"10.860","rise":"1.12%","time":"06\/14","volumn":"5323.93\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"11.060","rise":"2.98%","time":"06\/15","volumn":"6938.05\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"11.080","rise":"3.17%","time":"06\/16","volumn":"9685.80\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"10.920","rise":"1.68%","time":"06\/19","volumn":"6256.38\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"10.600","rise":"-1.30%","time":"06\/20","volumn":"7242.67\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"10.280","rise":"-4.28%","time":"06\/21","volumn":"7581.85\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"9.990","rise":"-6.98%","time":"06\/23","volumn":"5629.49\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"10.420","rise":"-2.98%","time":"06\/26","volumn":"1.11\u4ebf"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"10.600","rise":"-1.30%","time":"06\/27","volumn":"5915.52\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"10.840","rise":"0.93%","time":"06\/28","volumn":"6792.82\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"10.860","rise":"1.12%","time":"06\/29","volumn":"6855.78\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"10.720","rise":"-0.19%","time":"06\/30","volumn":"5216.64\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"10.980","rise":"2.23%","time":"07\/03","volumn":"5990.60\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"11.120","rise":"3.54%","time":"07\/04","volumn":"6092.70\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"11.120","rise":"3.54%","time":"07\/05","volumn":"4606.48\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"11.140","rise":"3.72%","time":"07\/06","volumn":"8288.82\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"10.800","rise":"0.56%","time":"07\/07","volumn":"6598.10\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"10.660","rise":"-0.74%","time":"07\/10","volumn":"5547.22\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"10.880","rise":"1.30%","time":"07\/11","volumn":"4150.28\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"11.100","rise":"3.35%","time":"07\/12","volumn":"5053.08\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"11.540","rise":"7.45%","time":"07\/13","volumn":"9864.11\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"11.480","rise":"6.89%","time":"07\/14","volumn":"6423.62\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"11.200","rise":"4.28%","time":"07\/18","volumn":"3710.83\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"11.160","rise":"3.91%","time":"07\/19","volumn":"3898.53\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"11.060","rise":"2.98%","time":"07\/20","volumn":"3347.34\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"11.280","rise":"5.03%","time":"07\/21","volumn":"3725.80\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"11.020","rise":"2.61%","time":"07\/24","volumn":"3436.42\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"11.480","rise":"6.89%","time":"07\/25","volumn":"6866.26\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"11.400","rise":"6.15%","time":"07\/26","volumn":"2965.62\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"12.040","rise":"12.10%","time":"07\/27","volumn":"1.44\u4ebf"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"12.180","rise":"13.41%","time":"07\/28","volumn":"1.02\u4ebf"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"12.280","rise":"14.34%","time":"07\/31","volumn":"1.20\u4ebf"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"12.160","rise":"13.22%","time":"08\/01","volumn":"7780.52\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"11.960","rise":"11.36%","time":"08\/02","volumn":"6371.92\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"12.060","rise":"12.29%","time":"08\/03","volumn":"6885.12\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"12.220","rise":"13.78%","time":"08\/04","volumn":"5840.60\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"12.320","rise":"14.71%","time":"08\/07","volumn":"5010.89\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"12.060","rise":"12.29%","time":"08\/08","volumn":"5769.36\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"12.140","rise":"13.04%","time":"08\/09","volumn":"3089.60\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"12.080","rise":"12.48%","time":"08\/10","volumn":"3564.10\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"11.860","rise":"10.43%","time":"08\/11","volumn":"5370.67\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"11.780","rise":"9.68%","time":"08\/14","volumn":"5384.57\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"11.860","rise":"10.43%","time":"08\/15","volumn":"7227.11\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"11.780","rise":"9.68%","time":"08\/16","volumn":"5691.46\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"11.960","rise":"11.36%","time":"08\/17","volumn":"7144.49\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"11.740","rise":"9.31%","time":"08\/18","volumn":"6235.45\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"11.320","rise":"5.40%","time":"08\/21","volumn":"7282.58\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"11.480","rise":"6.89%","time":"08\/22","volumn":"5354.37\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"11.740","rise":"9.31%","time":"08\/23","volumn":"7671.36\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"12.140","rise":"13.04%","time":"08\/24","volumn":"8464.18\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"12.100","rise":"12.66%","time":"08\/25","volumn":"4338.35\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"12.200","rise":"13.59%","time":"08\/28","volumn":"6603.17\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"12.380","rise":"15.27%","time":"08\/29","volumn":"6642.32\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"12.460","rise":"16.01%","time":"08\/30","volumn":"1.46\u4ebf"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"12.360","rise":"15.08%","time":"08\/31","volumn":"1.01\u4ebf"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"12.420","rise":"15.64%","time":"09\/04","volumn":"1.23\u4ebf"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"11.600","rise":"8.01%","time":"09\/05","volumn":"1.50\u4ebf"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"11.760","rise":"9.50%","time":"09\/06","volumn":"9974.62\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"11.900","rise":"10.80%","time":"09\/07","volumn":"8191.31\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"11.700","rise":"8.94%","time":"09\/11","volumn":"1.34\u4ebf"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"11.880","rise":"10.61%","time":"09\/12","volumn":"7962.25\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"11.920","rise":"10.99%","time":"09\/13","volumn":"5409.28\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"12.240","rise":"13.97%","time":"09\/14","volumn":"8119.22\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"12.220","rise":"13.78%","time":"09\/15","volumn":"6953.70\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"11.920","rise":"10.99%","time":"09\/18","volumn":"4502.35\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"11.940","rise":"11.17%","time":"09\/19","volumn":"2953.63\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"11.800","rise":"9.87%","time":"09\/20","volumn":"4886.12\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"11.680","rise":"8.75%","time":"09\/21","volumn":"4686.51\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"12.060","rise":"12.29%","time":"09\/22","volumn":"5072.43\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"11.840","rise":"10.24%","time":"09\/25","volumn":"3441.21\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"11.660","rise":"8.57%","time":"09\/26","volumn":"4391.21\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"11.840","rise":"10.24%","time":"09\/27","volumn":"6524.53\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"11.720","rise":"9.12%","time":"09\/28","volumn":"5380.57\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"12.340","rise":"14.90%","time":"09\/29","volumn":"7853.14\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"11.980","rise":"11.55%","time":"10\/03","volumn":"3455.17\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"11.860","rise":"10.43%","time":"10\/04","volumn":"2932.61\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"11.680","rise":"8.75%","time":"10\/05","volumn":"3439.57\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"11.880","rise":"10.61%","time":"10\/06","volumn":"2033.22\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"11.940","rise":"11.17%","time":"10\/09","volumn":"2694.69\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"12.280","rise":"14.34%","time":"10\/10","volumn":"8396.46\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"12.300","rise":"14.53%","time":"10\/11","volumn":"7887.46\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"12.660","rise":"17.88%","time":"10\/12","volumn":"9461.18\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"12.600","rise":"17.32%","time":"10\/13","volumn":"8133.99\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"12.540","rise":"16.76%","time":"10\/16","volumn":"6873.01\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"13.040","rise":"21.42%","time":"10\/17","volumn":"1.19\u4ebf"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"13.180","rise":"22.72%","time":"10\/18","volumn":"9878.08\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"13.580","rise":"26.44%","time":"10\/19","volumn":"1.77\u4ebf"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"13.300","rise":"23.84%","time":"10\/20","volumn":"1.39\u4ebf"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"12.960","rise":"20.67%","time":"10\/24","volumn":"1.18\u4ebf"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.200","rise":"22.91%","time":"10\/25","volumn":"1.29\u4ebf"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"13.360","rise":"24.39%","time":"10\/26","volumn":"8679.88\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"13.520","rise":"25.88%","time":"10\/27","volumn":"1.06\u4ebf"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"14.320","rise":"33.33%","time":"10\/30","volumn":"1.94\u4ebf"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"14.020","rise":"30.54%","time":"10\/31","volumn":"9363.43\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"14.220","rise":"32.40%","time":"11\/01","volumn":"9867.38\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"15.080","rise":"40.41%","time":"11\/02","volumn":"2.01\u4ebf"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"15.240","rise":"41.90%","time":"11\/03","volumn":"1.45\u4ebf"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"15.540","rise":"44.69%","time":"11\/06","volumn":"1.44\u4ebf"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"15.820","rise":"47.30%","time":"11\/07","volumn":"1.00\u4ebf"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"16.140","rise":"50.28%","time":"11\/08","volumn":"1.42\u4ebf"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"16.520","rise":"53.82%","time":"11\/09","volumn":"1.62\u4ebf"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"16.040","rise":"49.35%","time":"11\/10","volumn":"1.67\u4ebf"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"16.220","rise":"51.02%","time":"11\/13","volumn":"1.52\u4ebf"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"15.860","rise":"47.67%","time":"11\/14","volumn":"1.22\u4ebf"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"16.800","rise":"56.42%","time":"11\/15","volumn":"1.81\u4ebf"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"15.700","rise":"46.18%","time":"11\/16","volumn":"2.74\u4ebf"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"15.940","rise":"48.42%","time":"11\/17","volumn":"1.37\u4ebf"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"16.180","rise":"50.65%","time":"11\/20","volumn":"1.36\u4ebf"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"15.380","rise":"43.20%","time":"11\/21","volumn":"2.45\u4ebf"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"15.120","rise":"40.78%","time":"11\/22","volumn":"1.92\u4ebf"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"15.440","rise":"43.76%","time":"11\/23","volumn":"1.14\u4ebf"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"15.000","rise":"39.66%","time":"11\/24","volumn":"8838.31\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"15.140","rise":"40.97%","time":"11\/27","volumn":"7605.91\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"15.520","rise":"44.51%","time":"11\/28","volumn":"1.49\u4ebf"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"15.480","rise":"44.13%","time":"11\/29","volumn":"1.29\u4ebf"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"15.620","rise":"45.44%","time":"11\/30","volumn":"1.32\u4ebf"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"15.160","rise":"41.15%","time":"12\/01","volumn":"2.27\u4ebf"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"15.220","rise":"41.71%","time":"12\/04","volumn":"1.06\u4ebf"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"14.780","rise":"37.62%","time":"12\/05","volumn":"1.36\u4ebf"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"14.880","rise":"38.55%","time":"12\/06","volumn":"7712.77\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"14.680","rise":"36.69%","time":"12\/07","volumn":"8596.08\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"14.620","rise":"36.13%","time":"12\/08","volumn":"9454.03\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"14.560","rise":"35.57%","time":"12\/11","volumn":"9839.97\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"15.160","rise":"41.15%","time":"12\/12","volumn":"9735.43\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"15.540","rise":"44.69%","time":"12\/13","volumn":"1.14\u4ebf"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"15.960","rise":"48.60%","time":"12\/14","volumn":"1.36\u4ebf"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"15.980","rise":"48.79%","time":"12\/15","volumn":"1.07\u4ebf"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"15.900","rise":"48.04%","time":"12\/18","volumn":"6018.58\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"16.140","rise":"50.28%","time":"12\/19","volumn":"7795.77\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"16.120","rise":"50.09%","time":"12\/20","volumn":"6237.55\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"15.960","rise":"48.60%","time":"12\/21","volumn":"6456.35\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"15.680","rise":"46.00%","time":"12\/22","volumn":"9175.72\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"16.320","rise":"51.96%","time":"12\/27","volumn":"1.28\u4ebf"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"16.280","rise":"51.58%","time":"12\/28","volumn":"1.55\u4ebf"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"15.600","rise":"45.25%","time":"12\/29","volumn":"1.85\u4ebf"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"15.480","rise":"44.13%","time":"01\/02","volumn":"6063.78\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"14.980","rise":"39.48%","time":"01\/03","volumn":"1.13\u4ebf"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"15.080","rise":"40.41%","time":"01\/04","volumn":"5388.12\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"14.940","rise":"39.11%","time":"01\/05","volumn":"5590.99\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"14.360","rise":"33.71%","time":"01\/08","volumn":"1.25\u4ebf"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"14.340","rise":"33.52%","time":"01\/09","volumn":"6481.42\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"14.100","rise":"31.28%","time":"01\/10","volumn":"7508.23\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"14.480","rise":"34.82%","time":"01\/11","volumn":"1.09\u4ebf"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"14.300","rise":"33.15%","time":"01\/12","volumn":"6776.22\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"14.200","rise":"32.22%","time":"01\/15","volumn":"4951.71\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"13.820","rise":"28.68%","time":"01\/16","volumn":"8158.37\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"13.140","rise":"22.35%","time":"01\/17","volumn":"1.84\u4ebf"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"13.320","rise":"24.02%","time":"01\/18","volumn":"1.12\u4ebf"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"13.180","rise":"22.72%","time":"01\/19","volumn":"7003.10\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"12.980","rise":"20.86%","time":"01\/22","volumn":"8701.64\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"13.220","rise":"23.09%","time":"01\/23","volumn":"9230.99\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"13.700","rise":"27.56%","time":"01\/24","volumn":"1.09\u4ebf"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"13.740","rise":"27.93%","time":"01\/25","volumn":"8426.32\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"13.200","rise":"22.91%","time":"01\/26","volumn":"9782.06\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"13.300","rise":"23.84%","time":"01\/29","volumn":"6484.11\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"12.900","rise":"20.11%","time":"01\/30","volumn":"8292.67\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"12.320","rise":"14.71%","time":"01\/31","volumn":"1.42\u4ebf"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"12.380","rise":"15.27%","time":"02\/01","volumn":"7982.15\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"12.200","rise":"13.59%","time":"02\/02","volumn":"6955.81\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"12.120","rise":"12.85%","time":"02\/05","volumn":"8160.70\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"12.900","rise":"20.11%","time":"02\/06","volumn":"1.19\u4ebf"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"12.700","rise":"18.25%","time":"02\/07","volumn":"9527.20\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"12.620","rise":"17.50%","time":"02\/08","volumn":"5901.94\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"12.460","rise":"16.01%","time":"02\/09","volumn":"2537.65\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"12.560","rise":"16.95%","time":"02\/14","volumn":"2948.04\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"12.720","rise":"18.44%","time":"02\/15","volumn":"2206.21\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"13.420","rise":"24.95%","time":"02\/16","volumn":"8313.09\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"12.920","rise":"20.30%","time":"02\/19","volumn":"8680.93\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"12.980","rise":"20.86%","time":"02\/20","volumn":"5502.02\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"13.360","rise":"24.39%","time":"02\/21","volumn":"9594.46\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"13.400","rise":"24.77%","time":"02\/22","volumn":"5223.52\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"13.220","rise":"23.09%","time":"02\/23","volumn":"5643.22\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"13.100","rise":"21.97%","time":"02\/26","volumn":"4471.27\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"13.480","rise":"25.51%","time":"02\/27","volumn":"9287.71\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"13.080","rise":"21.79%","time":"02\/28","volumn":"7775.43\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"13.220","rise":"23.09%","time":"02\/29","volumn":"7487.48\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"13.320","rise":"24.02%","time":"03\/01","volumn":"7999.73\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"13.340","rise":"24.21%","time":"03\/04","volumn":"5345.91\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"12.760","rise":"18.81%","time":"03\/05","volumn":"9911.72\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"13.040","rise":"21.42%","time":"03\/06","volumn":"7467.05\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"12.800","rise":"19.18%","time":"03\/07","volumn":"4336.88\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"13.080","rise":"21.79%","time":"03\/08","volumn":"5966.38\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"13.400","rise":"24.77%","time":"03\/11","volumn":"5753.19\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"14.920","rise":"38.92%","time":"03\/12","volumn":"2.96\u4ebf"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"14.920","rise":"38.92%","time":"03\/13","volumn":"1.18\u4ebf"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"14.760","rise":"37.43%","time":"03\/14","volumn":"8995.76\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"14.540","rise":"35.38%","time":"03\/15","volumn":"1.06\u4ebf"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"14.940","rise":"39.11%","time":"03\/18","volumn":"1.11\u4ebf"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"14.860","rise":"38.36%","time":"03\/19","volumn":"9398.63\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"14.500","rise":"35.01%","time":"03\/20","volumn":"1.36\u4ebf"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"14.760","rise":"37.43%","time":"03\/21","volumn":"9231.47\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"14.800","rise":"37.80%","time":"03\/22","volumn":"1.11\u4ebf"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"14.820","rise":"37.99%","time":"03\/25","volumn":"1.19\u4ebf"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"15.300","rise":"42.46%","time":"03\/26","volumn":"1.48\u4ebf"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"14.760","rise":"37.43%","time":"03\/27","volumn":"1.45\u4ebf"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"14.940","rise":"39.11%","time":"03\/28","volumn":"1.74\u4ebf"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"16.280","rise":"51.58%","time":"04\/02","volumn":"5.40\u4ebf"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"15.560","rise":"44.88%","time":"04\/03","volumn":"2.25\u4ebf"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"15.540","rise":"44.69%","time":"04\/05","volumn":"8403.32\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"15.500","rise":"44.32%","time":"04\/08","volumn":"1.18\u4ebf"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"15.980","rise":"48.79%","time":"04\/09","volumn":"1.40\u4ebf"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.000","rise":"48.98%","time":"04\/10","volumn":"1.35\u4ebf"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.080","rise":"49.72%","time":"04\/11","volumn":"9427.59\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.500","rise":"53.63%","time":"04\/12","volumn":"2.07\u4ebf"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.520","rise":"53.82%","time":"04\/15","volumn":"1.02\u4ebf"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.920","rise":"48.23%","time":"04\/16","volumn":"1.50\u4ebf"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"16.280","rise":"51.58%","time":"04\/17","volumn":"9072.92\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.380","rise":"52.51%","time":"04\/18","volumn":"8134.36\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.800","rise":"47.11%","time":"04\/19","volumn":"1.53\u4ebf"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.820","rise":"47.30%","time":"04\/22","volumn":"9452.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.180","rise":"50.65%","time":"04\/23","volumn":"1.19\u4ebf"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.660","rise":"55.12%","time":"04\/24","volumn":"1.33\u4ebf"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.600","rise":"54.56%","time":"04\/25","volumn":"7683.54\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.360","rise":"61.64%","time":"04\/26","volumn":"2.33\u4ebf"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.420","rise":"62.20%","time":"04\/29","volumn":"1.75\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.320","rise":"61.27%","time":"04\/30","volumn":"9431.88\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"17.640","rise":"64.25%","time":"05\/02","volumn":"7533.43\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.180","rise":"69.27%","time":"05\/03","volumn":"9662.88\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.100","rise":"68.53%","time":"05\/06","volumn":"1.09\u4ebf"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.940","rise":"67.04%","time":"05\/07","volumn":"8224.25\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.100","rise":"77.84%","time":"05\/08","volumn":"2.97\u4ebf"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.160","rise":"78.40%","time":"05\/09","volumn":"1.37\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.400","rise":"80.63%","time":"05\/10","volumn":"1.21\u4ebf"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.360","rise":"80.26%","time":"05\/13","volumn":"9980.49\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.980","rise":"86.03%","time":"05\/14","volumn":"1.91\u4ebf"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.820","rise":"84.54%","time":"05\/16","volumn":"1.28\u4ebf"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.940","rise":"85.66%","time":"05\/17","volumn":"1.05\u4ebf"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.880","rise":"85.10%","time":"05\/20","volumn":"1.26\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.300","rise":"79.70%","time":"05\/21","volumn":"1.34\u4ebf"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.440","rise":"81.01%","time":"05\/22","volumn":"8098.73\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"76.35%","time":"05\/23","volumn":"1.19\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"70.39%","time":"05\/24","volumn":"1.82\u4ebf"}],"points":"240"}}